Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.29 | 45.46 | 44.22 | 44.39 | 6,348,024 | -1.02(-2.26%) |
Nov 27, 2015 | 45.47 | 45.77 | 44.98 | 45.42 | 1,770,862 | -0.14(-0.31%) |
Nov 25, 2015 | 45.50 | 45.56 | 45.56 | 45.56 | 2,663,369 | +0.35(+0.78%) |
Nov 24, 2015 | 44.33 | 45.93 | 44.27 | 45.20 | 4,579,277 | +0.74(+1.67%) |
Nov 23, 2015 | 43.83 | 45.13 | 43.65 | 44.46 | 5,526,830 | +0.63(+1.43%) |
Nov 20, 2015 | 44.01 | 44.64 | 43.72 | 43.83 | 3,850,606 | +0.28(+0.65%) |
Nov 19, 2015 | 43.43 | 43.86 | 43.01 | 43.55 | 3,978,010 | -0.03(-0.07%) |
Nov 18, 2015 | 42.95 | 43.67 | 42.54 | 43.58 | 4,671,498 | +0.78(+1.83%) |
Nov 17, 2015 | 43.48 | 43.54 | 42.11 | 42.80 | 4,367,417 | -0.07(-0.16%) |
Nov 16, 2015 | 41.91 | 43.08 | 41.37 | 42.87 | 8,392,874 | +0.60(+1.43%) |
Nov 13, 2015 | 39.55 | 42.56 | 39.50 | 42.27 | 30,549,980 | -7.45(-14.98%) |
Nov 12, 2015 | 48.82 | 50.53 | 48.81 | 49.72 | 8,405,507 | +0.90(+1.85%) |
Nov 11, 2015 | 49.53 | 49.79 | 47.83 | 48.82 | 5,996,066 | -1.89(-3.72%) |
Nov 10, 2015 | 49.30 | 50.79 | 48.80 | 50.70 | 3,864,752 | +1.59(+3.24%) |
Nov 09, 2015 | 51.31 | 51.31 | 48.71 | 49.11 | 5,275,221 | -2.43(-4.71%) |
Nov 06, 2015 | 52.11 | 52.47 | 51.49 | 51.54 | 2,452,412 | -0.69(-1.32%) |
Nov 05, 2015 | 52.09 | 52.47 | 51.40 | 52.23 | 2,139,319 | +0.20(+0.39%) |
Nov 04, 2015 | 52.57 | 52.66 | 51.77 | 52.03 | 1,792,007 | -0.45(-0.85%) |
Nov 03, 2015 | 51.75 | 52.69 | 51.60 | 52.47 | 2,851,035 | +1.40(+2.75%) |
Nov 02, 2015 | 50.98 | 51.30 | 49.74 | 51.07 | 2,847,922 | -0.01(-0.02%) |
Oct 30, 2015 | 50.74 | 51.41 | 50.44 | 51.08 | 1,959,465 | +0.40(+0.79%) |
Oct 29, 2015 | 50.79 | 50.79 | 50.07 | 50.68 | 1,398,053 | +0.03(+0.06%) |
Oct 28, 2015 | 50.84 | 51.59 | 50.08 | 50.65 | 2,532,030 | +0.06(+0.12%) |
Oct 27, 2015 | 51.23 | 51.23 | 49.92 | 50.59 | 2,715,216 | -0.51(-1.00%) |
Oct 26, 2015 | 50.73 | 51.17 | 49.92 | 51.10 | 2,663,542 | +0.19(+0.37%) |
Oct 23, 2015 | 53.23 | 53.79 | 50.61 | 50.91 | 3,139,485 | -2.76(-5.14%) |
Oct 22, 2015 | 53.26 | 53.90 | 52.94 | 53.66 | 2,007,787 | +0.65(+1.23%) |
Oct 21, 2015 | 53.94 | 54.47 | 52.94 | 53.01 | 2,276,616 | -0.67(-1.24%) |
Oct 20, 2015 | 53.48 | 54.19 | 53.27 | 53.68 | 1,736,900 | +0.07(+0.13%) |
Oct 19, 2015 | 52.64 | 53.64 | 52.43 | 53.61 | 1,946,753 | +0.92(+1.74%) |
Oct 16, 2015 | 52.93 | 53.19 | 52.26 | 52.69 | 1,545,684 | -0.12(-0.22%) |
Oct 15, 2015 | 52.69 | 52.84 | 51.51 | 52.81 | 2,504,564 | +0.43(+0.82%) |
Oct 14, 2015 | 53.81 | 54.07 | 52.14 | 52.38 | 3,087,696 | -1.30(-2.42%) |
Oct 13, 2015 | 53.88 | 54.31 | 53.34 | 53.68 | 1,893,166 | -0.23(-0.44%) |
Oct 12, 2015 | 53.71 | 54.09 | 53.34 | 53.92 | 1,318,192 | +0.31(+0.58%) |
Oct 09, 2015 | 53.95 | 54.31 | 53.48 | 53.60 | 1,861,069 | -0.42(-0.78%) |
Oct 08, 2015 | 53.22 | 54.17 | 53.05 | 54.02 | 2,492,111 | +0.79(+1.49%) |
Oct 07, 2015 | 54.44 | 54.60 | 52.87 | 53.23 | 3,416,835 | -0.36(-0.67%) |
Oct 06, 2015 | 54.35 | 54.92 | 53.51 | 53.59 | 3,274,060 | -0.78(-1.44%) |
Oct 05, 2015 | 55.22 | 55.35 | 53.60 | 54.38 | 5,731,104 | -0.57(-1.04%) |
Oct 02, 2015 | 52.85 | 55.01 | 51.63 | 54.95 | 6,432,179 | +2.70(+5.17%) |
Oct 01, 2015 | 52.38 | 52.59 | 51.65 | 52.25 | 2,068,894 | -0.20(-0.39%) |
Sep 30, 2015 | 51.93 | 52.50 | 51.84 | 52.45 | 1,779,308 | +0.93(+1.80%) |
Sep 29, 2015 | 51.78 | 51.93 | 51.14 | 51.52 | 2,240,669 | -0.33(-0.63%) |
Sep 28, 2015 | 53.29 | 53.40 | 51.80 | 51.85 | 1,703,890 | -1.54(-2.88%) |
Sep 25, 2015 | 53.79 | 54.08 | 53.24 | 53.39 | 1,172,193 | -0.07(-0.14%) |
Sep 24, 2015 | 53.54 | 53.75 | 53.18 | 53.46 | 1,339,920 | -0.40(-0.75%) |
Sep 23, 2015 | 53.94 | 54.22 | 53.45 | 53.86 | 1,110,859 | -0.04(-0.08%) |
Sep 22, 2015 | 53.97 | 54.31 | 53.70 | 53.91 | 966,113 | -0.50(-0.91%) |
Sep 21, 2015 | 54.35 | 54.88 | 53.97 | 54.41 | 1,214,224 | +0.39(+0.73%) |
Sep 18, 2015 | 53.79 | 54.87 | 53.71 | 54.01 | 2,538,120 | -0.35(-0.65%) |
Sep 17, 2015 | 54.49 | 55.17 | 54.17 | 54.36 | 1,423,912 | +0.01(+0.03%) |
Sep 16, 2015 | 53.81 | 54.41 | 53.61 | 54.35 | 1,627,341 | +0.34(+0.64%) |
Sep 15, 2015 | 54.16 | 54.85 | 53.97 | 54.00 | 2,528,763 | +0.48(+0.89%) |
Sep 14, 2015 | 53.67 | 53.92 | 53.36 | 53.53 | 1,189,817 | -0.31(-0.57%) |
Sep 11, 2015 | 53.70 | 53.86 | 53.08 | 53.84 | 1,817,923 | -0.12(-0.22%) |
Sep 10, 2015 | 53.41 | 54.31 | 53.35 | 53.95 | 1,704,973 | +0.42(+0.78%) |
Sep 09, 2015 | 54.83 | 55.12 | 53.46 | 53.54 | 1,858,727 | -0.90(-1.65%) |
Sep 08, 2015 | 54.11 | 54.49 | 53.84 | 54.44 | 1,380,526 | +1.11(+2.09%) |
Sep 04, 2015 | 53.34 | 53.32 | 53.32 | 53.32 | 1,243,544 | -0.41(-0.76%) |
Sep 03, 2015 | 53.61 | 54.46 | 53.47 | 53.73 | 1,285,675 | +0.41(+0.77%) |
Sep 02, 2015 | 52.88 | 53.35 | 52.56 | 53.32 | 1,331,437 | +0.91(+1.73%) |